Options Chain for PHILLIPS 66 COM (PSX) - $188.32 as of 7/13/2026 6:20:42 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 121.50 | 125.30 | 123.40 | % | 1.65 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:00 PM EST | |||
| 80.00 | 116.50 | 119.90 | 118.20 | 92.27 | 0.00 | 0.00% | 1.48 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/13/2026 4:00:00 PM EST |
| 85.00 | 111.50 | 114.90 | 113.20 | % | 1.33 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:00 PM EST | |||
| 90.00 | 106.50 | 109.90 | 108.20 | % | 1.20 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:00 PM EST | |||
| 95.00 | 101.50 | 105.40 | 103.45 | % | 1.09 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:00 PM EST | |||
| 100.00 | 96.50 | 99.90 | 98.20 | % | 0.98 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:00 PM EST | |||
| 105.00 | 91.50 | 94.90 | 93.20 | % | 0.89 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:00 PM EST | |||
| 110.00 | 86.50 | 90.00 | 88.25 | % | 0.80 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:00 PM EST | |||
| 115.00 | 81.50 | 85.50 | 83.50 | 63.15 | 0.00 | 0.00% | 0.73 | 0 | 13 | 1.25 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/13/2026 4:00:00 PM EST |
| 120.00 | 76.50 | 80.50 | 78.50 | 58.20 | 0.00 | 0.00% | 0.65 | 0 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/13/2026 4:00:00 PM EST |
| 125.00 | 71.50 | 75.40 | 73.45 | 47.53 | 0.00 | 0.00% | 0.59 | 0 | 13 | 1.10 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/13/2026 4:00:00 PM EST |
| 130.00 | 66.70 | 70.10 | 68.40 | 62.00 | 0.00 | 0.00% | 0.53 | 0 | 16 | 1.01 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 4:00:00 PM EST |
| 135.00 | 61.50 | 65.60 | 63.55 | 42.53 | 0.00 | 0.00% | 0.47 | 0 | 8 | 0.95 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 7/13/2026 4:00:00 PM EST |
| 140.00 | 56.70 | 60.20 | 58.45 | 31.10 | 0.00 | 0.00% | 0.42 | 0 | 54 | 0.87 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 7/13/2026 4:00:00 PM EST |
| 145.00 | 51.80 | 55.30 | 53.55 | 42.10 | 0.00 | 0.00% | 0.37 | 0 | 37 | 0.81 | 0.99 | 0.00 | -0.01 | 6/5/2026 | 7/13/2026 4:00:00 PM EST |
| 150.00 | 46.90 | 50.30 | 48.60 | 37.87 | 0.00 | 0.00% | 0.32 | 0 | 58 | 0.74 | 0.98 | 0.00 | -0.01 | 7/10/2026 | 7/13/2026 4:00:00 PM EST |
| 155.00 | 42.20 | 45.40 | 43.80 | 41.00 | +3.40 | +9.05% | 0.28 | 8 | 214 | 0.69 | 0.96 | 0.00 | -0.02 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 160.00 | 37.30 | 40.70 | 39.00 | 36.00 | +5.00 | +16.13% | 0.24 | 3 | 127 | 0.64 | 0.95 | 0.00 | -0.03 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 165.00 | 32.60 | 35.90 | 34.25 | 32.00 | +8.00 | +33.34% | 0.21 | 8 | 364 | 0.59 | 0.92 | 0.01 | -0.05 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 170.00 | 27.90 | 31.30 | 29.60 | 27.10 | +3.70 | +15.82% | 0.17 | 38 | 283 | 0.37 | 0.88 | 0.01 | -0.06 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 175.00 | 23.60 | 26.90 | 25.25 | 25.50 | +8.75 | +52.24% | 0.14 | 20 | 566 | 0.39 | 0.84 | 0.01 | -0.08 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 180.00 | 20.00 | 22.90 | 21.45 | 21.00 | +8.10 | +62.80% | 0.12 | 83 | 882 | 0.40 | 0.79 | 0.01 | -0.09 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 185.00 | 16.40 | 18.50 | 17.45 | 17.20 | +5.66 | +49.05% | 0.09 | 112 | 997 | 0.39 | 0.73 | 0.01 | -0.10 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 190.00 | 13.00 | 15.00 | 14.00 | 13.40 | +5.90 | +78.67% | 0.07 | 19 | 492 | 0.36 | 0.65 | 0.02 | -0.11 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 195.00 | 10.70 | 12.20 | 11.45 | 10.66 | +3.06 | +40.27% | 0.06 | 54 | 397 | 0.39 | 0.57 | 0.02 | -0.12 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 200.00 | 8.00 | 9.30 | 8.65 | 8.54 | +4.55 | +114.04% | 0.04 | 53 | 490 | 0.36 | 0.49 | 0.02 | -0.12 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 210.00 | 4.60 | 5.30 | 4.95 | 4.60 | +2.33 | +102.65% | 0.02 | 124 | 316 | 0.37 | 0.32 | 0.02 | -0.10 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 220.00 | 1.90 | 3.00 | 2.45 | 2.50 | +1.12 | +81.16% | 0.01 | 271 | 349 | 0.36 | 0.20 | 0.01 | -0.08 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 230.00 | 0.95 | 1.75 | 1.35 | 1.39 | +0.69 | +98.58% | 0.01 | 8 | 40 | 0.37 | 0.12 | 0.01 | -0.06 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 240.00 | 0.45 | 2.25 | 1.35 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.43 | 0.07 | 0.01 | -0.04 | 7/10/2026 | 7/13/2026 4:00:00 PM EST |
| 250.00 | 0.10 | 1.25 | 0.68 | 0.67 | -0.18 | -21.18% | 0.00 | 139 | 200 | 0.41 | 0.05 | 0.00 | -0.03 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 2.45 | 1.23 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 365 | 0.66 | 0.02 | 0.00 | -0.01 | 6/16/2026 | 7/13/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 2.35 | 1.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 385 | 0.72 | 0.01 | 0.00 | -0.01 | 5/27/2026 | 7/13/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 516 | 0.77 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/13/2026 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.15 | 0.08 | 0.15 | % | 0.00 | 1 | 7 | 1.11 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:00 PM EST | |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.64 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 7/13/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.54 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 7/13/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.20 | -80.00% | 0.00 | 3 | 24 | 0.85 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.10 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.19 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/13/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.12 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 7/13/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.04 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/13/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.97 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 1.05 | 0.53 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.76 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.55 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 0.30 | 0.15 | 0.22 | -0.13 | -37.15% | 0.00 | 1 | 89 | 0.45 | -0.01 | 0.00 | -0.01 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 0.35 | 0.18 | 0.16 | -0.44 | -73.34% | 0.00 | 5 | 316 | 0.43 | -0.02 | 0.00 | -0.01 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 155.00 | 0.15 | 0.40 | 0.28 | 0.44 | -0.26 | -37.15% | 0.00 | 3 | 2,607 | 0.40 | -0.04 | 0.00 | -0.02 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 160.00 | 0.30 | 0.95 | 0.63 | 0.65 | -0.26 | -28.58% | 0.00 | 7 | 157 | 0.44 | -0.05 | 0.00 | -0.03 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 165.00 | 0.60 | 1.35 | 0.98 | 0.98 | -0.72 | -42.36% | 0.01 | 8 | 699 | 0.41 | -0.08 | 0.01 | -0.05 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 170.00 | 0.95 | 1.80 | 1.38 | 1.48 | -0.86 | -36.76% | 0.01 | 14 | 182 | 0.39 | -0.12 | 0.01 | -0.06 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 175.00 | 1.60 | 2.45 | 2.03 | 2.00 | -1.37 | -40.66% | 0.01 | 6 | 154 | 0.39 | -0.16 | 0.01 | -0.08 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 180.00 | 2.25 | 3.50 | 2.88 | 3.00 | -2.00 | -40.00% | 0.02 | 26 | 433 | 0.37 | -0.21 | 0.01 | -0.09 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 185.00 | 3.30 | 4.80 | 4.05 | 4.50 | -3.30 | -42.31% | 0.02 | 30 | 336 | 0.37 | -0.27 | 0.01 | -0.10 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 190.00 | 4.90 | 6.50 | 5.70 | 6.67 | -3.53 | -34.61% | 0.03 | 10 | 84 | 0.36 | -0.35 | 0.02 | -0.11 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 195.00 | 7.50 | 8.60 | 8.05 | 9.40 | -3.60 | -27.70% | 0.04 | 7 | 2 | 0.37 | -0.43 | 0.02 | -0.12 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 200.00 | 9.40 | 11.20 | 10.30 | 10.90 | % | 0.05 | 2 | 0 | 0.36 | -0.51 | 0.02 | -0.12 | 7/13/2026 | 7/13/2026 4:00:00 PM EST | |
| 210.00 | 16.40 | 18.10 | 17.25 | % | 0.08 | 0 | 0 | 0.39 | -0.68 | 0.02 | -0.10 | 7/13/2026 4:00:00 PM EST | |||
| 220.00 | 23.40 | 26.90 | 25.15 | 48.46 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.40 | -0.80 | 0.01 | -0.08 | 6/15/2026 | 7/13/2026 4:00:00 PM EST |
| 230.00 | 32.20 | 35.70 | 33.95 | % | 0.15 | 0 | 0 | 0.39 | -0.88 | 0.01 | -0.06 | 7/13/2026 4:00:00 PM EST | |||
| 240.00 | 41.60 | 45.00 | 43.30 | % | 0.18 | 0 | 0 | 0.56 | -0.93 | 0.01 | -0.04 | 7/13/2026 4:00:00 PM EST | |||
| 250.00 | 51.30 | 54.60 | 52.95 | 70.60 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.61 | -0.95 | 0.00 | -0.03 | 6/9/2026 | 7/13/2026 4:00:00 PM EST |
| 260.00 | 61.00 | 64.40 | 62.70 | % | 0.24 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 7/13/2026 4:00:00 PM EST | |||
| 270.00 | 70.70 | 74.30 | 72.50 | % | 0.27 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 7/13/2026 4:00:00 PM EST | |||
| 280.00 | 80.60 | 84.30 | 82.45 | % | 0.29 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:00 PM EST |